Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.64 14.68 14.15 14.67 3,787,959 +0.25(+1.72%)
Sep 29, 2008 14.74 14.90 14.34 14.42 4,629,845 -0.41(-2.75%)
Sep 26, 2008 14.67 14.96 14.65 14.83 0 +0.06(+0.44%)
Sep 25, 2008 15.12 15.12 14.56 14.76 4,591,512 +0.08(+0.52%)
Sep 24, 2008 14.86 14.97 14.57 14.69 2,979,603 -0.10(-0.67%)
Sep 23, 2008 14.94 15.15 14.74 14.79 2,620,567 -0.13(-0.84%)
Sep 22, 2008 15.14 15.36 14.84 14.91 1,783,908 -0.34(-2.23%)
Sep 19, 2008 14.71 15.56 14.30 15.25 0 +0.22(+1.50%)
Sep 18, 2008 15.34 15.55 14.89 15.03 4,421,479 -0.16(-1.08%)
Sep 17, 2008 15.40 15.63 15.19 15.19 3,796,093 -0.39(-2.52%)
Sep 16, 2008 15.61 15.62 15.33 15.58 3,457,794 -0.03(-0.17%)
Sep 15, 2008 15.56 15.89 15.45 15.61 2,072,347 -0.25(-1.56%)
Sep 12, 2008 15.41 15.86 15.41 15.86 2,185,141 +0.35(+2.24%)
Sep 11, 2008 15.59 15.63 15.29 15.51 3,731,288 -0.03(-0.22%)
Sep 10, 2008 15.87 15.87 15.37 15.54 3,338,148 -0.23(-1.45%)
Sep 09, 2008 15.57 15.81 15.57 15.77 4,966,387 +0.20(+1.27%)
Sep 08, 2008 15.36 15.68 15.33 15.57 3,034,519 +0.30(+1.95%)
Sep 05, 2008 15.29 15.31 15.08 15.28 0 +0.00(+0.00%)
Sep 04, 2008 15.38 15.49 15.27 15.28 2,027,432 -0.17(-1.11%)
Sep 03, 2008 15.56 15.69 15.40 15.45 1,916,775 -0.03(-0.22%)
Sep 02, 2008 15.55 15.75 15.45 15.48 2,445,060 +0.05(+0.35%)
Aug 29, 2008 15.57 15.63 15.43 15.43 0 -0.21(-1.32%)
Aug 28, 2008 15.54 15.67 15.43 15.64 2,595,064 +0.15(+0.99%)
Aug 27, 2008 15.80 16.02 15.32 15.48 1,958,710 +0.26(+1.68%)
Aug 26, 2008 15.24 15.33 15.18 15.23 1,469,274 -0.04(-0.25%)
Aug 25, 2008 15.44 15.45 15.20 15.27 1,438,266 -0.23(-1.45%)
Aug 22, 2008 15.48 15.57 15.45 15.49 0 +0.06(+0.40%)
Aug 21, 2008 15.36 15.44 15.27 15.43 1,469,261 -0.04(-0.27%)
Aug 20, 2008 15.56 15.56 15.36 15.47 1,604,249 -0.06(-0.42%)
Aug 19, 2008 15.68 15.72 15.51 15.54 2,168,863 -0.17(-1.09%)
Aug 18, 2008 15.83 15.87 15.66 15.71 1,617,915 -0.13(-0.84%)
Aug 15, 2008 15.65 15.88 15.38 15.84 0 +0.21(+1.34%)
Aug 14, 2008 15.30 15.72 14.99 15.63 2,042,453 -0.15(-0.97%)
Aug 13, 2008 15.86 15.95 15.72 15.78 1,519,092 -0.11(-0.67%)
Aug 12, 2008 15.73 15.98 15.68 15.89 2,577,628 +0.07(+0.46%)
Aug 11, 2008 15.87 15.91 15.68 15.82 2,926,594 -0.03(-0.19%)
Aug 08, 2008 15.53 15.85 15.53 15.85 4,326,533 +0.29(+1.89%)
Aug 07, 2008 15.93 15.93 15.53 15.56 3,035,607 -0.45(-2.84%)
Aug 06, 2008 15.73 16.04 15.53 16.01 3,463,014 +0.28(+1.79%)
Aug 05, 2008 15.58 15.73 15.28 15.73 3,802,327 +0.25(+1.60%)
Aug 04, 2008 15.21 15.53 15.16 15.48 2,603,199 +0.29(+1.88%)
Aug 01, 2008 15.34 15.40 15.15 15.19 3,174,459 -0.10(-0.67%)
Jul 31, 2008 15.14 15.62 15.10 15.30 4,849,544 -0.32(-2.08%)
Jul 30, 2008 14.98 15.65 14.98 15.62 5,381,412 +0.39(+2.55%)
Jul 29, 2008 15.23 15.24 14.94 15.23 3,926,813 +0.21(+1.42%)
Jul 28, 2008 14.97 15.13 14.97 15.02 1,646,477 +0.02(+0.13%)
Jul 25, 2008 15.14 15.17 14.92 15.00 1,569,426 -0.08(-0.53%)
Jul 24, 2008 15.03 15.30 14.89 15.08 3,006,196 +0.09(+0.59%)
Jul 23, 2008 14.88 15.02 14.81 14.99 2,281,125 +0.02(+0.10%)
Jul 22, 2008 14.82 14.99 14.64 14.98 2,409,115 +0.20(+1.37%)
Jul 21, 2008 14.79 14.84 14.66 14.77 1,587,140 -0.03(-0.23%)
Jul 18, 2008 14.57 15.26 14.57 14.81 2,160,952 -0.09(-0.59%)
Jul 17, 2008 14.69 14.92 14.50 14.90 2,581,261 +0.27(+1.83%)
Jul 16, 2008 14.47 14.65 14.35 14.63 1,928,108 +0.15(+1.05%)
Jul 15, 2008 13.95 14.54 13.91 14.48 3,462,896 +0.40(+2.82%)
Jul 14, 2008 14.05 14.15 13.98 14.08 2,019,470 +0.14(+1.04%)
Jul 11, 2008 13.72 13.98 13.69 13.93 2,308,460 +0.10(+0.74%)
Jul 10, 2008 13.92 13.93 13.64 13.83 2,214,492 -0.09(-0.66%)
Jul 09, 2008 13.90 14.03 13.79 13.92 1,436,321 +0.05(+0.36%)
Jul 08, 2008 13.64 13.91 13.61 13.87 1,808,931 +0.25(+1.85%)
Jul 07, 2008 13.59 13.71 13.53 13.62 1,703,310 +0.08(+0.62%)
Jul 04, 2008 13.55 13.72 13.49 13.54 1,267,035 +0.00(+0.00%)
Jul 03, 2008 13.55 13.72 13.49 13.54 1,267,035 -0.00(-0.03%)
Jul 02, 2008 13.61 13.61 13.43 13.54 2,328,269 -0.06(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.